日本抵抗器製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 850 | 850 | 845 | 845 | +3 | +0.4% | 600 |
| 2025/09/18 | 852 | 852 | 842 | 842 | -10 | -1.2% | 400 |
| 2025/09/17 | 849 | 860 | 849 | 852 | +18 | +2.2% | 2,500 |
| 2025/09/16 | 849 | 849 | 834 | 834 | -7 | -0.8% | 400 |
| 2025/09/12 | 845 | 845 | 841 | 841 | - | - | 500 |
| 2025/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/10 | 849 | 849 | 845 | 845 | -5 | -0.6% | 1,200 |
| 2025/09/09 | 850 | 850 | 850 | 850 | ±0 | ±0% | 1,800 |
| 2025/09/08 | 850 | 850 | 850 | 850 | - | - | 800 |
| 2025/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/04 | 850 | 850 | 850 | 850 | ±0 | ±0% | 900 |
| 2025/09/03 | 850 | 855 | 850 | 850 | ±0 | ±0% | 400 |
| 2025/09/02 | 843 | 850 | 843 | 850 | ±0 | ±0% | 1,400 |
| 2025/09/01 | 856 | 856 | 850 | 850 | -2 | -0.2% | 1,600 |
| 2025/08/29 | 850 | 853 | 850 | 852 | - | - | 1,900 |
| 2025/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/27 | 859 | 859 | 847 | 847 | -3 | -0.4% | 1,400 |
| 2025/08/26 | 850 | 850 | 850 | 850 | ±0 | ±0% | 200 |
| 2025/08/25 | 837 | 850 | 837 | 850 | +20 | +2.4% | 1,500 |
| 2025/08/22 | 844 | 844 | 829 | 830 | -14 | -1.7% | 2,400 |
| 2025/08/21 | 845 | 845 | 844 | 844 | ±0 | ±0% | 400 |
| 2025/08/20 | 844 | 844 | 844 | 844 | -6 | -0.7% | 300 |
| 2025/08/19 | 848 | 850 | 848 | 850 | ±0 | ±0% | 300 |
| 2025/08/18 | 850 | 850 | 850 | 850 | -4 | -0.5% | 600 |
| 2025/08/15 | 846 | 854 | 845 | 854 | +9 | +1.1% | 1,400 |
| 2025/08/14 | 838 | 850 | 830 | 845 | -24 | -2.8% | 5,100 |
| 2025/08/13 | 859 | 869 | 848 | 869 | +18 | +2.1% | 4,000 |
| 2025/08/12 | 859 | 862 | 851 | 851 | -4 | -0.5% | 2,200 |
| 2025/08/08 | 860 | 860 | 854 | 855 | +5 | +0.6% | 1,000 |
| 2025/08/07 | 855 | 855 | 850 | 850 | -9 | -1% | 500 |
| 2025/08/06 | 855 | 859 | 843 | 859 | +16 | +1.9% | 1,800 |
| 2025/08/05 | 841 | 849 | 841 | 843 | -6 | -0.7% | 800 |
| 2025/08/04 | 849 | 849 | 849 | 849 | -3 | -0.4% | 200 |
| 2025/08/01 | 870 | 870 | 852 | 852 | -5 | -0.6% | 1,600 |
| 2025/07/31 | 861 | 877 | 857 | 857 | +2 | +0.2% | 1,600 |
| 2025/07/30 | 856 | 866 | 855 | 855 | ±0 | ±0% | 1,200 |
| 2025/07/29 | 845 | 855 | 845 | 855 | +2 | +0.2% | 900 |
| 2025/07/28 | 843 | 853 | 830 | 853 | +12 | +1.4% | 3,600 |
| 2025/07/25 | 850 | 850 | 841 | 841 | -16 | -1.9% | 400 |
| 2025/07/24 | 883 | 889 | 857 | 857 | +4 | +0.5% | 3,700 |
| 2025/07/23 | 852 | 853 | 851 | 853 | +26 | +3.1% | 1,200 |
| 2025/07/22 | 825 | 830 | 825 | 827 | ±0 | ±0% | 800 |
| 2025/07/18 | 851 | 851 | 827 | 827 | -23 | -2.7% | 700 |
| 2025/07/17 | 830 | 850 | 830 | 850 | +30 | +3.7% | 2,100 |
| 2025/07/16 | 820 | 820 | 820 | 820 | -12 | -1.4% | 100 |
| 2025/07/15 | 817 | 832 | 817 | 832 | +16 | +2% | 200 |
| 2025/07/14 | 816 | 816 | 816 | 816 | -13 | -1.6% | 100 |
| 2025/07/11 | 813 | 829 | 813 | 829 | +7 | +0.9% | 700 |
| 2025/07/10 | 837 | 837 | 822 | 822 | -5 | -0.6% | 800 |
| 2025/07/09 | 827 | 827 | 827 | 827 | +15 | +1.8% | 100 |
1～
50
件表示中 / 3787件
類似銘柄と比較する
現在ご覧いただいている「抵抗器」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
